6643 (株)戸上電機製作所の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-28	407	407	407	407	1,000	2,035
1992-12-25	402	402	402	402	3,000	2,010
1992-12-24	399	400	399	400	41,000	2,000
1992-12-22	400	400	395	400	17,000	2,000
1992-12-21	401	401	400	401	27,000	2,005
1992-12-18	410	410	401	401	15,000	2,005
1992-12-17	410	410	410	410	3,000	2,050
1992-12-16	410	412	410	410	30,000	2,050
1992-12-15	416	416	410	412	4,000	2,060
1992-12-14	407	410	407	410	6,000	2,050
1992-12-11	407	407	407	407	5,000	2,035
1992-12-10	410	410	406	406	2,000	2,030
1992-12-09	410	410	410	410	4,000	2,050
1992-12-07	413	413	413	413	1,000	2,065
1992-12-04	423	423	423	423	5,000	2,115
1992-12-03	410	420	410	420	11,000	2,100
1992-12-02	410	410	410	410	1,000	2,050
1992-11-30	435	435	435	435	7,000	2,175
1992-11-26	435	460	434	460	17,000	2,300
1992-11-25	434	440	434	440	26,000	2,200
1992-11-24	435	435	435	435	5,000	2,175
1992-11-20	431	431	431	431	5,000	2,155
1992-11-19	434	434	430	430	4,000	2,150
1992-11-18	430	430	430	430	2,000	2,150
1992-11-17	440	440	440	440	2,000	2,200
1992-11-16	450	450	450	450	4,000	2,250
1992-11-13	453	453	453	453	15,000	2,265
1992-11-12	454	454	450	453	9,000	2,265
1992-11-11	456	463	456	463	12,000	2,315
1992-11-10	450	463	450	463	16,000	2,315
1992-11-05	455	455	455	455	3,000	2,275
1992-11-04	451	451	451	451	2,000	2,255
1992-11-02	455	459	455	456	5,000	2,280
1992-10-30	462	462	460	460	6,000	2,300
1992-10-29	460	463	460	463	13,000	2,315
1992-10-28	463	463	463	463	2,000	2,315
1992-10-27	460	463	460	463	2,000	2,315
1992-10-26	455	460	455	460	5,000	2,300
1992-10-23	454	455	454	455	9,000	2,275
1992-10-20	459	459	459	459	1,000	2,295
1992-10-19	453	460	453	460	9,000	2,300
1992-10-15	458	458	458	458	1,000	2,290
1992-10-14	464	464	453	458	9,000	2,290
1992-10-13	460	460	460	460	1,000	2,300
1992-10-12	455	460	455	455	8,000	2,275
1992-10-09	445	445	445	445	1,000	2,225
1992-10-08	440	445	440	445	4,000	2,225
1992-10-07	450	450	450	450	1,000	2,250
1992-10-06	440	440	440	440	9,000	2,200
1992-10-05	440	440	440	440	1,000	2,200
1992-10-02	440	440	440	440	65,000	2,200
1992-09-30	455	455	455	455	1,000	2,275
1992-09-29	460	460	460	460	5,000	2,300
1992-09-28	455	460	455	460	4,000	2,300
1992-09-25	460	460	455	455	7,000	2,275
1992-09-24	460	460	460	460	3,000	2,300
1992-09-22	451	451	451	451	3,000	2,255
1992-09-21	465	465	461	461	4,000	2,305
1992-09-18	469	470	460	470	41,000	2,350
1992-09-17	465	470	465	470	2,000	2,350
1992-09-16	462	470	460	470	32,000	2,350
1992-09-14	465	469	460	460	13,000	2,300
1992-09-11	470	470	470	470	4,000	2,350
1992-09-10	450	466	450	460	25,000	2,300
1992-09-09	449	449	440	441	20,000	2,205
1992-09-08	451	451	451	451	47,000	2,255
1992-09-04	396	396	396	396	5,000	1,980
1992-09-03	385	386	385	386	3,000	1,930
1992-09-02	400	400	386	388	11,000	1,940
1992-09-01	405	405	404	405	5,000	2,025
1992-08-31	394	406	390	406	26,000	2,030
1992-08-28	395	395	395	395	8,000	1,975
1992-08-27	366	375	365	370	60,000	1,850
1992-08-26	361	370	361	365	32,000	1,825
1992-08-25	375	375	371	371	10,000	1,855
1992-08-24	353	369	353	365	19,000	1,825
1992-08-20	341	341	341	341	2,000	1,705
1992-08-19	340	340	339	339	3,000	1,695
1992-08-18	340	340	340	340	6,000	1,700
1992-08-17	340	340	340	340	3,000	1,700
1992-08-14	350	350	350	350	4,000	1,750
1992-08-12	350	350	350	350	1,000	1,750
1992-08-11	367	370	362	362	7,000	1,810
1992-08-10	380	380	367	367	4,000	1,835
1992-08-07	380	380	380	380	8,000	1,900
1992-08-05	400	400	390	390	15,000	1,950
1992-08-04	400	400	400	400	4,000	2,000
1992-07-31	390	390	390	390	3,000	1,950
1992-07-30	390	390	390	390	1,000	1,950
1992-07-27	411	411	410	410	4,000	2,050
1992-07-24	424	425	411	411	22,000	2,055
1992-07-22	429	429	429	429	1,000	2,145
1992-07-21	429	429	429	429	1,000	2,145
1992-07-20	430	430	430	430	8,000	2,150
1992-07-17	430	430	430	430	8,000	2,150
1992-07-16	430	430	430	430	6,000	2,150
1992-07-15	430	430	411	411	4,000	2,055
1992-07-14	420	430	415	430	8,000	2,150
1992-07-13	410	420	410	420	5,000	2,100
1992-07-10	414	414	410	414	6,000	2,070
1992-07-03	409	409	409	409	1,000	2,045
1992-07-01	400	400	400	400	6,000	2,000
1992-06-30	402	402	400	400	4,000	2,000
1992-06-29	400	400	400	400	6,000	2,000
1992-06-26	400	400	400	400	1,000	2,000
1992-06-25	400	400	390	391	7,000	1,955
1992-06-24	400	400	390	390	10,000	1,950
1992-06-23	402	403	400	400	4,000	2,000
1992-06-22	405	405	405	405	2,000	2,025
1992-06-18	409	409	409	409	3,000	2,045
1992-06-17	404	410	404	410	3,000	2,050
1992-06-16	403	403	403	403	6,000	2,015
1992-06-15	429	429	425	425	5,000	2,125
1992-06-12	430	430	430	430	2,000	2,150
1992-06-11	435	435	435	435	1,000	2,175
1992-06-10	445	450	445	445	8,000	2,225
1992-06-09	439	444	439	444	4,000	2,220
1992-06-08	454	454	454	454	10,000	2,270
1992-05-28	489	489	489	489	6,000	2,445
1992-05-26	499	499	499	499	1,000	2,495
1992-05-25	500	500	499	500	3,000	2,500
1992-05-21	501	501	501	501	1,000	2,505
1992-05-19	500	500	500	500	2,000	2,500
1992-05-18	502	503	502	503	2,000	2,515
1992-05-15	502	503	500	500	9,000	2,500
1992-05-14	492	505	492	505	8,000	2,525
1992-05-13	483	488	483	488	3,000	2,440
1992-05-12	481	481	481	481	1,000	2,405
1992-05-11	461	470	461	470	2,000	2,350
1992-05-08	456	456	456	456	1,000	2,280
1992-05-01	450	450	445	445	7,000	2,225
1992-04-27	440	440	437	440	5,000	2,200
1992-04-24	441	441	440	440	2,000	2,200
1992-04-23	445	450	445	450	2,000	2,250
1992-04-22	460	460	458	458	2,000	2,290
1992-04-21	465	465	465	465	1,000	2,325
1992-04-20	465	470	460	470	6,000	2,350
1992-04-17	465	465	465	465	7,000	2,325
1992-04-15	420	420	420	420	1,000	2,100
1992-04-14	405	407	405	405	9,000	2,025
1992-04-13	411	411	411	411	2,000	2,055
1992-04-10	391	391	391	391	1,000	1,955
1992-04-09	390	390	390	390	10,000	1,950
1992-04-07	430	430	430	430	7,000	2,150
1992-04-06	435	435	430	430	15,000	2,150
1992-04-03	470	470	440	440	7,000	2,200
1992-04-02	470	470	470	470	3,000	2,350
1992-04-01	500	500	485	490	5,000	2,450
1992-03-31	519	519	500	500	8,000	2,500
1992-03-30	500	500	500	500	3,000	2,500
1992-03-27	500	510	500	500	6,000	2,500
1992-03-26	512	512	500	500	7,000	2,500
1992-03-24	478	481	478	481	355,000	2,405
1992-03-23	480	480	474	475	380,000	2,375
1992-03-19	475	475	475	475	8,000	2,375
1992-03-18	500	500	475	475	9,000	2,375
1992-03-17	500	510	500	510	12,000	2,550
1992-03-16	520	520	510	510	2,000	2,550
1992-03-11	502	502	502	502	1,000	2,510
1992-03-10	501	501	501	501	1,000	2,505
1992-03-09	541	541	541	541	1,000	2,705
1992-03-06	541	541	530	541	3,000	2,705
1992-03-05	542	542	542	542	5,000	2,710
1992-03-04	541	541	541	541	1,000	2,705
1992-03-03	550	550	540	540	6,000	2,700
1992-03-02	570	570	550	550	6,000	2,750
1992-02-26	570	570	565	570	7,000	2,850
1992-02-25	580	580	570	570	3,000	2,850
1992-02-21	585	585	575	575	2,000	2,875
1992-02-20	570	575	570	575	2,000	2,875
1992-02-18	585	585	585	585	1,000	2,925
1992-02-14	600	600	600	600	1,000	3,000
1992-02-12	613	613	612	612	4,000	3,060
1992-02-10	614	614	614	614	3,000	3,070
1992-02-07	630	630	614	614	12,000	3,070
1992-02-06	600	620	600	620	4,000	3,100
1992-02-05	584	600	584	600	6,000	3,000
1992-02-04	582	582	582	582	1,000	2,910
1992-02-03	570	590	570	580	12,000	2,900
1992-01-31	560	580	560	570	12,000	2,850
1992-01-28	561	561	560	560	3,000	2,800
1992-01-27	570	570	565	565	4,000	2,825
1992-01-22	560	560	560	560	7,000	2,800
1992-01-20	609	609	600	600	2,000	3,000
1992-01-17	600	610	600	610	2,000	3,050
1992-01-16	620	620	610	610	2,000	3,050
1992-01-14	610	610	610	610	1,000	3,050
1992-01-13	609	610	609	610	4,000	3,050
1992-01-10	639	639	619	619	9,000	3,095
1992-01-07	650	664	650	659	14,000	3,295
1992-01-06	650	655	650	650	4,000	3,250

分割・併合履歴： [2017-09-27]1株→0.2株 [1987-01-28]1株→1.144株 [1985-07-27]1株→1.174株

6643 (株)戸上電機製作所 の時系列データ [1992年度]

6643 (株)戸上電機製作所の時系列データ [1992年度]